| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2023 | CNY | 96.88 | 97.63 | 96.33 | 96.71 | 96.71 | -0.19 (-0.20%) | 425,167 |
| 2 Aug 2023 | CNY | 98.4 | 98.95 | 96.83 | 96.9 | 96.9 | -1.31 (-1.33%) | 574,060 |
| 1 Aug 2023 | CNY | 98.26 | 100.32 | 97.88 | 98.21 | 98.21 | -0.01 (-0.01%) | 657,369 |
| 31 Jul 2023 | CNY | 97.61 | 99.21 | 97.5 | 98.22 | 98.22 | +0.53 (+0.54%) | 585,320 |
| 28 Jul 2023 | CNY | 98.49 | 98.95 | 97.2 | 97.69 | 97.69 | -0.8 (-0.81%) | 604,147 |
| 27 Jul 2023 | CNY | 99.6 | 100.8 | 98.4 | 98.49 | 98.49 | -1.11 (-1.11%) | 588,654 |
| 26 Jul 2023 | CNY | 101.78 | 101.8 | 99.4 | 99.6 | 99.6 | -1.91 (-1.88%) | 468,737 |
| 25 Jul 2023 | CNY | 100.7 | 101.51 | 99.75 | 101.51 | 101.51 | +1.76 (+1.76%) | 539,172 |
| 24 Jul 2023 | CNY | 101.1 | 101.73 | 99.5 | 99.75 | 99.75 | -1.34 (-1.33%) | 440,895 |
| 21 Jul 2023 | CNY | 101.81 | 101.81 | 100.21 | 101.09 | 101.09 | -0.07 (-0.07%) | 329,999 |
| 20 Jul 2023 | CNY | 102.5 | 102.8 | 101.01 | 101.16 | 101.16 | -0.9 (-0.88%) | 375,926 |
| 19 Jul 2023 | CNY | 103.68 | 103.68 | 101.5 | 102.06 | 102.06 | -1.72 (-1.66%) | 475,775 |
| 18 Jul 2023 | CNY | 102.87 | 104.45 | 101.36 | 103.78 | 103.78 | +1.18 (+1.15%) | 546,568 |
| 17 Jul 2023 | CNY | 102.92 | 103.78 | 102.01 | 102.6 | 102.6 | -0.66 (-0.64%) | 366,089 |
| 14 Jul 2023 | CNY | 104.99 | 105.58 | 102.8 | 103.26 | 103.26 | -1.45 (-1.38%) | 657,978 |
| 13 Jul 2023 | CNY | 104.67 | 106.82 | 104.2 | 104.71 | 104.71 | -0.78 (-0.74%) | 485,100 |
| 12 Jul 2023 | CNY | 106.73 | 106.73 | 104.9 | 105.49 | 105.49 | -1.27 (-1.19%) | 505,999 |
| 11 Jul 2023 | CNY | 106.5 | 107.78 | 105.51 | 106.76 | 106.76 | -0.31 (-0.29%) | 422,268 |
| 10 Jul 2023 | CNY | 106.5 | 109 | 106.35 | 107.07 | 107.07 | -0.17 (-0.16%) | 393,248 |
| 7 Jul 2023 | CNY | 108 | 108.55 | 106.01 | 107.24 | 107.24 | -1.29 (-1.19%) | 620,725 |
| 6 Jul 2023 | CNY | 109 | 110.58 | 107.95 | 108.53 | 108.53 | -0.77 (-0.70%) | 512,379 |
| 5 Jul 2023 | CNY | 109.44 | 110.7 | 108.4 | 109.3 | 109.3 | -0.01 (-0.01%) | 750,506 |
| 4 Jul 2023 | CNY | 108.14 | 109.94 | 107.5 | 109.31 | 109.31 | +1.31 (+1.21%) | 835,721 |
| 3 Jul 2023 | CNY | 108.97 | 109.88 | 106.75 | 108 | 108 | -0.65 (-0.60%) | 1,008,797 |
| 30 Jun 2023 | CNY | 106.59 | 109.31 | 105.8 | 108.65 | 108.65 | +1.96 (+1.84%) | 1,082,766 |
| 29 Jun 2023 | CNY | 104.76 | 107.82 | 104.08 | 106.69 | 106.69 | +1.94 (+1.85%) | 1,280,853 |
| 28 Jun 2023 | CNY | 103 | 105.55 | 101.6 | 104.75 | 104.75 | +1.65 (+1.60%) | 749,437 |
| 27 Jun 2023 | CNY | 103.47 | 104.47 | 101.61 | 103.1 | 103.1 | +0.69 (+0.67%) | 886,466 |
| 26 Jun 2023 | CNY | 102.15 | 103.5 | 99.77 | 102.41 | 102.41 | -0.45 (-0.44%) | 873,594 |
| 21 Jun 2023 | CNY | 103.95 | 104.18 | 101.09 | 102.86 | 102.86 | -1.32 (-1.27%) | 1,266,207 |
